시장 데이터를 불러오는 중
전체 종목
3EDGE Dynamic US Equity ETF 과거 주가
3EDGE Dynamic US Equity ETF · EDGU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
3EDGE Dynamic US Equity ETF · EDGU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,745 | ₩42,839 | ₩42,744 | ₩42,799 | +0.13% | 1.8만 |
| 2026.10.08 | ₩42,571 | ₩42,665 | ₩42,531 | ₩42,641 | +0.16% | 2.9만 |
| 2026.10.07 | ₩42,609 | ₩42,757 | ₩42,609 | ₩42,697 | +0.21% | 1.5만 |
| 2026.10.06 | ₩42,933 | ₩42,999 | ₩42,892 | ₩42,892 | -0.09% | 1.7만 |
| 2026.10.05 | ₩42,411 | ₩42,785 | ₩42,411 | ₩42,698 | +0.68% | 1만 |
| 2026.10.02 | ₩42,464 | ₩42,491 | ₩42,397 | ₩42,424 | -0.09% | 1.5만 |
| 2026.10.01 | ₩41,929 | ₩42,197 | ₩41,929 | ₩42,157 | +0.54% | 1.2만 |
| 2026.09.30 | ₩42,310 | ₩42,331 | ₩42,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,090 |
| -0.52% |
| 1.2만 |
| 2026.09.29 | ₩42,245 | ₩42,253 | ₩42,103 | ₩42,202 | -0.10% | 2.8만 |
|---|
| 2026.09.28 | ₩42,373 | ₩42,464 | ₩42,276 | ₩42,276 | -0.23% | 1.6만 |
|---|
| 2026.09.25 | ₩42,424 | ₩42,638 | ₩42,424 | ₩42,625 | +0.47% | 1.1만 |
|---|
| 2026.09.24 | ₩42,451 | ₩42,598 | ₩42,344 | ₩42,598 | +0.35% | 1.2만 |
|---|
| 2026.09.23 | ₩42,652 | ₩42,652 | ₩42,478 | ₩42,571 | -0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩42,785 | ₩42,839 | ₩42,745 | ₩42,759 | -0.06% | 1.9만 |
|---|
| 2026.09.21 | ₩42,478 | ₩42,852 | ₩42,478 | ₩42,852 | +0.88% | 7.4만 |
|---|
| 2026.09.18 | ₩42,116 | ₩42,223 | ₩42,103 | ₩42,223 | +0.25% | 2.3만 |
|---|
| 2026.09.17 | ₩42,250 | ₩42,290 | ₩42,183 | ₩42,264 | +0.03% | 5.4만 |
|---|
| 2026.09.16 | ₩42,237 | ₩42,357 | ₩41,688 | ₩41,943 | -0.70% | 4.8만 |
|---|
| 2026.09.15 | ₩42,223 | ₩42,223 | ₩42,063 | ₩42,064 | -0.38% | 2.1만 |
|---|
| 2026.09.14 | ₩42,170 | ₩42,464 | ₩42,157 | ₩42,290 | +0.29% | 5.2만 |
|---|
| 2026.09.11 | ₩42,585 | ₩42,611 | ₩42,478 | ₩42,531 | -0.13% | 205.2만 |
|---|
| 2026.09.10 | ₩42,210 | ₩42,344 | ₩42,170 | ₩42,197 | -0.03% | 3.1만 |
|---|
| 2026.09.09 | ₩42,504 | ₩42,571 | ₩42,504 | ₩42,518 | +0.03% | 1.5만 |
|---|
| 2026.09.08 | ₩42,892 | ₩42,892 | ₩42,719 | ₩42,719 | -0.41% | 2.2만 |
|---|
| 2026.09.04 | ₩42,959 | ₩42,959 | ₩42,866 | ₩42,919 | -0.09% | 2만 |
|---|
| 2026.09.03 | ₩42,745 | ₩43,013 | ₩42,665 | ₩42,959 | +0.50% | 4.2만 |
|---|
| 2026.09.02 | ₩42,438 | ₩42,625 | ₩42,438 | ₩42,571 | +0.32% | 2.4만 |
|---|
| 2026.09.01 | ₩42,488 | ₩42,571 | ₩42,304 | ₩42,397 | -0.21% | 3.1만 |
|---|
| 2026.08.31 | ₩42,756 | ₩42,826 | ₩42,692 | ₩42,785 | +0.07% | 3.4만 |
|---|
| 2026.08.28 | ₩43,120 | ₩43,227 | ₩42,906 | ₩42,927 | -0.45% | 9.7천 |
|---|
| 2026.08.27 | ₩42,959 | ₩43,180 | ₩42,959 | ₩43,120 | +0.37% | 1.7만 |
|---|
| 2026.08.26 | ₩42,899 | ₩42,919 | ₩42,799 | ₩42,852 | -0.11% | 1.9만 |
|---|
| 2026.08.25 | ₩42,692 | ₩42,839 | ₩42,692 | ₩42,812 | +0.28% | 5.6만 |
|---|
| 2026.08.24 | ₩42,692 | ₩42,752 | ₩42,625 | ₩42,719 | +0.06% | 2.8만 |
|---|
| 2026.08.21 | ₩42,772 | ₩42,906 | ₩42,772 | ₩42,866 | +0.22% | 3.4만 |
|---|
| 2026.08.20 | ₩42,879 | ₩42,879 | ₩42,645 | ₩42,652 | -0.53% | 2.8만 |
|---|
| 2026.08.19 | ₩43,140 | ₩43,140 | ₩42,986 | ₩42,986 | -0.36% | 2만 |
|---|
| 2026.08.18 | ₩43,033 | ₩43,093 | ₩42,973 | ₩42,973 | -0.14% | 1.7만 |
|---|
| 2026.08.17 | ₩43,528 | ₩43,569 | ₩43,347 | ₩43,347 | -0.41% | 1.8만 |
|---|
| 2026.08.14 | ₩43,642 | ₩43,662 | ₩43,481 | ₩43,560 | -0.19% | 4만 |
|---|
| 2026.08.13 | ₩43,628 | ₩43,642 | ₩43,541 | ₩43,581 | -0.11% | 1.7만 |
|---|
| 2026.08.12 | ₩43,274 | ₩43,307 | ₩43,173 | ₩43,267 | -0.02% | 2만 |
|---|
| 2026.08.11 | ₩43,361 | ₩43,361 | ₩43,026 | ₩43,056 | -0.70% | 1.6만 |
|---|
| 2026.08.10 | ₩43,187 | ₩43,187 | ₩43,093 | ₩43,133 | -0.12% | 2.2만 |
|---|
| 2026.08.07 | ₩42,971 | ₩43,140 | ₩42,971 | ₩43,140 | +0.39% | 2.1만 |
|---|
| 2026.08.06 | ₩42,986 | ₩42,999 | ₩42,826 | ₩42,850 | -0.32% | 1.5만 |
|---|
| 2026.08.05 | ₩43,296 | ₩43,296 | ₩42,946 | ₩42,946 | -0.81% | 3.2만 |
|---|
| 2026.08.04 | ₩42,678 | ₩43,200 | ₩42,672 | ₩43,106 | +1.00% | 3.2만 |
|---|
| 2026.08.03 | ₩41,635 | ₩42,223 | ₩41,635 | ₩42,197 | +1.35% | 5.6만 |
|---|
| 2026.07.31 | ₩41,354 | ₩41,688 | ₩41,340 | ₩41,662 | +0.74% | 2.4만 |
|---|
| 2026.07.30 | ₩41,340 | ₩41,514 | ₩41,340 | ₩41,488 | +0.36% | 7.2천 |
|---|
| 2026.07.29 | ₩41,120 | ₩41,367 | ₩40,819 | ₩40,819 | -0.73% | 2.2만 |
|---|
| 2026.07.28 | ₩41,541 | ₩41,749 | ₩41,274 | ₩41,501 | -0.10% | 3.7만 |
|---|
| 2026.07.27 | ₩41,849 | ₩41,849 | ₩41,300 | ₩41,488 | -0.86% | 2.7만 |
|---|
| 2026.07.24 | ₩41,501 | ₩41,675 | ₩41,381 | ₩41,415 | -0.21% | 2.7만 |
|---|
| 2026.07.23 | ₩41,581 | ₩41,581 | ₩41,381 | ₩41,486 | -0.23% | 3.6만 |
|---|
| 2026.07.22 | ₩42,063 | ₩42,103 | ₩41,996 | ₩42,008 | -0.13% | 3.2만 |
|---|
| 2026.07.21 | ₩41,862 | ₩42,103 | ₩41,862 | ₩42,084 | +0.53% | 1.2만 |
|---|
| 2026.07.20 | ₩41,976 | ₩41,976 | ₩41,600 | ₩41,600 | -0.90% | 1.4만 |
|---|
| 2026.07.17 | ₩41,635 | ₩41,969 | ₩41,635 | ₩41,762 | +0.31% | 1.9만 |
|---|
| 2026.07.16 | ₩42,290 | ₩42,317 | ₩42,023 | ₩42,143 | -0.35% | 2.3만 |
|---|
| 2026.07.15 | ₩42,491 | ₩42,491 | ₩42,090 | ₩42,321 | -0.40% | 2.5만 |
|---|
| 2026.07.14 | ₩42,464 | ₩42,464 | ₩42,317 | ₩42,380 | -0.20% | 3만 |
|---|
| 2026.07.13 | ₩42,424 | ₩42,438 | ₩42,210 | ₩42,229 | -0.46% | 3.7만 |
|---|
| 2026.07.10 | ₩42,571 | ₩42,665 | ₩42,344 | ₩42,625 | +0.13% | 2.1만 |
|---|
| 2026.07.09 | ₩42,424 | ₩42,531 | ₩42,317 | ₩42,451 | +0.06% | 9.7천 |
|---|
| 2026.07.08 | ₩41,862 | ₩42,016 | ₩41,675 | ₩42,016 | +0.37% | 1.8만 |
|---|
| 2026.07.07 | ₩42,237 | ₩42,237 | ₩41,929 | ₩42,076 | -0.38% | 16.5만 |
|---|
| 2026.07.06 | ₩42,411 | ₩42,571 | ₩42,411 | ₩42,482 | +0.17% | 2.6만 |
|---|
| 2026.07.02 | ₩42,745 | ₩42,772 | ₩41,869 | ₩42,127 | -1.45% | 2.3만 |
|---|
| 2026.07.01 | ₩42,678 | ₩42,752 | ₩42,464 | ₩42,504 | -0.41% | 1.1만 |
|---|
| 2026.06.30 | ₩42,531 | ₩42,866 | ₩42,531 | ₩42,812 | +0.66% | 2.3만 |
|---|
| 2026.06.29 | ₩42,183 | ₩42,411 | ₩41,795 | ₩42,392 | +0.49% | 2.4만 |
|---|
| 2026.06.26 | ₩41,822 | ₩42,183 | ₩41,728 | ₩41,916 | +0.22% | 1.7만 |
|---|
| 2026.06.25 | ₩42,103 | ₩42,197 | ₩42,023 | ₩42,116 | +0.03% | 2.3만 |
|---|
| 2026.06.24 | ₩41,976 | ₩42,197 | ₩41,715 | ₩41,850 | -0.30% | 2.5만 |
|---|
| 2026.06.23 | ₩41,809 | ₩42,237 | ₩41,809 | ₩41,943 | +0.32% | 3.3만 |
|---|
| 2026.06.22 | ₩42,939 | ₩42,939 | ₩42,591 | ₩42,674 | -0.62% | 1.7만 |
|---|
| 2026.06.18 | ₩42,531 | ₩42,692 | ₩42,491 | ₩42,678 | +0.35% | 4.3만 |
|---|
| 2026.06.17 | ₩42,611 | ₩42,692 | ₩41,996 | ₩42,052 | -1.31% | 4.7만 |
|---|
| 2026.06.16 | ₩43,020 | ₩43,020 | ₩42,531 | ₩42,531 | -1.14% | 2.8만 |
|---|
| 2026.06.15 | ₩42,959 | ₩43,066 | ₩42,946 | ₩42,973 | +0.03% | 2.5만 |
|---|
| 2026.06.12 | ₩42,076 | ₩42,424 | ₩41,983 | ₩42,327 | +0.59% | 1.6만 |
|---|
| 2026.06.11 | ₩41,448 | ₩42,039 | ₩41,207 | ₩42,039 | +1.43% | 1.3만 |
|---|
| 2026.06.10 | ₩41,381 | ₩41,715 | ₩41,100 | ₩41,153 | -0.55% | 2.9만 |
|---|
| 2026.06.09 | ₩42,197 | ₩42,197 | ₩40,899 | ₩41,603 | -1.41% | 1.9만 |
|---|
| 2026.06.08 | ₩41,902 | ₩42,090 | ₩41,795 | ₩41,809 | -0.22% | 2.7만 |
|---|
| 2026.06.05 | ₩42,210 | ₩42,270 | ₩41,367 | ₩41,474 | -1.74% | 2.2만 |
|---|
| 2026.06.04 | ₩42,625 | ₩42,906 | ₩42,625 | ₩42,811 | +0.44% | 1.6만 |
|---|
| 2026.06.03 | ₩42,705 | ₩42,826 | ₩42,705 | ₩42,783 | +0.18% | 2.6만 |
|---|
| 2026.06.02 | ₩42,705 | ₩42,987 | ₩42,705 | ₩42,987 | +0.66% | 2.7만 |
|---|
| 2026.06.01 | ₩42,478 | ₩42,859 | ₩42,478 | ₩42,763 | +0.67% | 2.2만 |
|---|
| 2026.05.29 | ₩42,611 | ₩42,611 | ₩42,504 | ₩42,571 | -0.09% | 2.4만 |
|---|
| 2026.05.28 | ₩42,103 | ₩42,478 | ₩42,103 | ₩42,432 | +0.78% | 2만 |
|---|
| 2026.05.27 | ₩42,290 | ₩42,290 | ₩42,143 | ₩42,190 | -0.24% | 8.9만 |
|---|
| 2026.05.26 | ₩42,317 | ₩42,317 | ₩42,150 | ₩42,237 | -0.19% | 1.8만 |
|---|
| 2026.05.22 | ₩41,822 | ₩41,929 | ₩41,675 | ₩41,755 | -0.16% | 2.7만 |
|---|
| 2026.05.21 | ₩41,207 | ₩41,608 | ₩41,193 | ₩41,555 | +0.84% | 2.4만 |
|---|
| 2026.05.20 | ₩40,993 | ₩41,448 | ₩40,993 | ₩41,448 | +1.11% | 2.9만 |
|---|
| 2026.05.19 | ₩40,859 | ₩41,086 | ₩40,805 | ₩40,848 | -0.03% | 3만 |
|---|
| 2026.05.18 | ₩41,100 | ₩41,247 | ₩40,912 | ₩41,116 | +0.04% | 3만 |
|---|
| 2026.05.15 | ₩41,113 | ₩41,327 | ₩41,113 | ₩41,117 | +0.01% | 1.6만 |
|---|
| 2026.05.14 | ₩41,488 | ₩41,769 | ₩41,488 | ₩41,659 | +0.41% | 1.5만 |
|---|
| 2026.05.13 | ₩41,126 | ₩41,407 | ₩41,126 | ₩41,343 | +0.53% | 2.5만 |
|---|
| 2026.05.12 | ₩41,140 | ₩41,193 | ₩40,805 | ₩41,193 | +0.13% | 1.1만 |
|---|
| 2026.05.11 | ₩41,354 | ₩41,461 | ₩41,354 | ₩41,381 | +0.06% | 2.3만 |
|---|
| 2026.05.08 | ₩41,060 | ₩41,256 | ₩41,060 | ₩41,256 | +0.48% | 2만 |
|---|
| 2026.05.07 | ₩40,926 | ₩41,006 | ₩40,685 | ₩40,722 | -0.50% | 3.3만 |
|---|
| 2026.05.06 | ₩40,805 | ₩40,993 | ₩40,725 | ₩40,979 | +0.43% | 5만 |
|---|
| 2026.05.05 | ₩40,217 | ₩40,578 | ₩40,217 | ₩40,498 | +0.70% | 55.8만 |
|---|
| 2026.05.04 | ₩40,324 | ₩40,350 | ₩40,070 | ₩40,123 | -0.50% | 2.6만 |
|---|
| 2026.05.01 | ₩40,364 | ₩40,457 | ₩40,324 | ₩40,324 | -0.10% | 6만 |
|---|
| 2026.04.30 | ₩39,829 | ₩40,270 | ₩39,815 | ₩40,243 | +1.04% | 1.6만 |
|---|
| 2026.04.29 | ₩39,829 | ₩39,842 | ₩39,683 | ₩39,815 | -0.03% | 1.5만 |
|---|
| 2026.04.28 | ₩39,855 | ₩39,855 | ₩39,680 | ₩39,815 | -0.10% | 2.4만 |
|---|
| 2026.04.27 | ₩39,842 | ₩40,016 | ₩39,842 | ₩39,989 | +0.37% | 1.3만 |
|---|
| 2026.04.24 | ₩39,869 | ₩39,976 | ₩39,802 | ₩39,976 | +0.27% | 2.6만 |
|---|
| 2026.04.23 | ₩39,869 | ₩39,909 | ₩39,508 | ₩39,802 | -0.17% | 3.5만 |
|---|
| 2026.04.22 | ₩39,842 | ₩39,857 | ₩39,762 | ₩39,857 | +0.04% | 1.9만 |
|---|
| 2026.04.21 | ₩39,962 | ₩39,962 | ₩39,579 | ₩39,579 | -0.96% | 1.5만 |
|---|
| 2026.04.20 | ₩39,802 | ₩39,815 | ₩39,748 | ₩39,791 | -0.03% | 2.6만 |
|---|
| 2026.04.17 | ₩39,467 | ₩39,962 | ₩39,467 | ₩39,802 | +0.85% | 2만 |
|---|
| 2026.04.16 | ₩39,294 | ₩39,374 | ₩39,200 | ₩39,334 | +0.10% | 2.7만 |
|---|
| 2026.04.15 | ₩39,079 | ₩39,213 | ₩39,066 | ₩39,173 | +0.24% | 1.7만 |
|---|
| 2026.04.14 | ₩38,906 | ₩39,026 | ₩38,892 | ₩39,026 | +0.31% | 1.4만 |
|---|
| 2026.04.13 | ₩38,263 | ₩38,732 | ₩38,237 | ₩38,732 | +1.22% | 2만 |
|---|
| 2026.04.10 | ₩38,424 | ₩38,471 | ₩38,304 | ₩38,328 | -0.25% | 2.8만 |
|---|
| 2026.04.09 | ₩38,304 | ₩38,732 | ₩38,250 | ₩38,491 | +0.49% | 160만 |
|---|
| 2026.04.08 | ₩38,277 | ₩38,301 | ₩38,136 | ₩38,301 | +0.06% | 7.8천 |
|---|
| 2026.04.07 | ₩37,340 | ₩37,565 | ₩37,313 | ₩37,565 | +0.60% | 1.2만 |
|---|
| 2026.04.06 | ₩37,474 | ₩37,549 | ₩37,434 | ₩37,549 | +0.20% | 7.2천 |
|---|
| 2026.04.02 | ₩37,313 | ₩37,383 | ₩37,213 | ₩37,383 | +0.19% | 7.9천 |
|---|
| 2026.04.01 | ₩37,313 | ₩37,474 | ₩37,273 | ₩37,273 | -0.11% | 8.6천 |
|---|
| 2026.03.31 | ₩36,885 | ₩37,172 | ₩36,698 | ₩37,172 | +0.78% | 3.3만 |
|---|
| 2026.03.30 | ₩36,645 | ₩36,645 | ₩36,270 | ₩36,404 | -0.66% | 1.2만 |
|---|
| 2026.03.27 | ₩36,932 | ₩36,932 | ₩36,631 | ₩36,655 | -0.75% | 8천 |
|---|
| 2026.03.26 | ₩37,394 | ₩37,400 | ₩37,090 | ₩37,090 | -0.81% | 8.7천 |
|---|
| 2026.03.25 | ₩37,554 | ₩37,594 | ₩37,541 | ₩37,560 | +0.01% | 1.2만 |
|---|
| 2026.03.24 | ₩37,313 | ₩37,514 | ₩37,300 | ₩37,360 | +0.13% | 8.9천 |
|---|
| 2026.03.23 | ₩37,528 | ₩37,528 | ₩37,287 | ₩37,362 | -0.44% | 1.1만 |
|---|
| 2026.03.20 | ₩37,019 | ₩37,099 | ₩36,738 | ₩36,847 | -0.47% | 2.1만 |
|---|
| 2026.03.19 | ₩37,033 | ₩37,461 | ₩37,033 | ₩37,394 | +0.98% | 6.1만 |
|---|
| 2026.03.18 | ₩37,768 | ₩37,768 | ₩37,367 | ₩37,367 | -1.06% | 2만 |
|---|
| 2026.03.17 | ₩38,048 | ₩38,048 | ₩37,846 | ₩37,846 | -0.53% | 4.6천 |
|---|
| 2026.03.16 | ₩37,688 | ₩37,875 | ₩37,675 | ₩37,742 | +0.14% | 1.2만 |
|---|
| 2026.03.13 | ₩37,795 | ₩37,795 | ₩37,354 | ₩37,380 | -1.10% | 7.6천 |
|---|
| 2026.03.12 | ₩37,822 | ₩37,822 | ₩37,511 | ₩37,511 | -0.82% | 1.2만 |
|---|
| 2026.03.11 | ₩38,210 | ₩38,210 | ₩37,942 | ₩38,097 | -0.29% | 1.1만 |
|---|
| 2026.03.10 | ₩38,170 | ₩38,544 | ₩38,116 | ₩38,170 | 0.00% | 1.7만 |
|---|
| 2026.03.09 | ₩37,447 | ₩38,357 | ₩37,380 | ₩38,259 | +2.17% | 1.8만 |
|---|
| 2026.03.06 | ₩37,889 | ₩38,196 | ₩37,875 | ₩38,036 | +0.39% | 1.7만 |
|---|
| 2026.03.05 | ₩38,665 | ₩38,785 | ₩38,330 | ₩38,611 | -0.14% | 1.8만 |
|---|
| 2026.03.04 | ₩38,879 | ₩38,959 | ₩38,865 | ₩38,923 | +0.11% | 1.1만 |
|---|
| 2026.03.03 | ₩38,076 | ₩38,678 | ₩38,043 | ₩38,575 | +1.31% | 2만 |
|---|
| 2026.03.02 | ₩38,678 | ₩39,066 | ₩38,678 | ₩38,995 | +0.82% | 1.6만 |
|---|
| 2026.02.27 | ₩38,745 | ₩38,932 | ₩38,691 | ₩38,932 | +0.48% | 1.1만 |
|---|
| 2026.02.26 | ₩39,106 | ₩39,129 | ₩38,892 | ₩39,098 | -0.02% | 1.2만 |
|---|
| 2026.02.25 | ₩38,999 | ₩39,173 | ₩38,999 | ₩39,169 | +0.44% | 9.7천 |
|---|
| 2026.02.24 | ₩38,718 | ₩38,919 | ₩38,718 | ₩38,919 | +0.52% | 1.3만 |
|---|
| 2026.02.23 | ₩38,678 | ₩38,678 | ₩38,483 | ₩38,598 | -0.21% | 1.2만 |
|---|
| 2026.02.20 | ₩38,825 | ₩39,133 | ₩38,825 | ₩39,100 | +0.71% | 9.1천 |
|---|
| 2026.02.19 | ₩38,932 | ₩38,932 | ₩38,705 | ₩38,876 | -0.14% | 8.5천 |
|---|
| 2026.02.18 | ₩38,865 | ₩39,110 | ₩38,865 | ₩39,013 | +0.38% | 1.3만 |
|---|
| 2026.02.17 | ₩38,825 | ₩38,879 | ₩38,638 | ₩38,785 | -0.10% | 1.4만 |
|---|
| 2026.02.13 | ₩38,651 | ₩38,986 | ₩38,638 | ₩38,825 | +0.45% | 7.8천 |
|---|
| 2026.02.12 | ₩39,280 | ₩39,307 | ₩38,598 | ₩38,625 | -1.67% | 2.6만 |
|---|
| 2026.02.11 | ₩39,320 | ₩39,320 | ₩39,066 | ₩39,228 | -0.23% | 1.5만 |
|---|
| 2026.02.10 | ₩39,280 | ₩39,334 | ₩39,137 | ₩39,137 | -0.36% | 8.7천 |
|---|
| 2026.02.09 | ₩39,227 | ₩39,314 | ₩39,200 | ₩39,253 | +0.07% | 1.8만 |
|---|
| 2026.02.06 | ₩38,732 | ₩39,120 | ₩38,732 | ₩39,120 | +1.00% | 1.2만 |
|---|
| 2026.02.05 | ₩38,491 | ₩38,598 | ₩38,250 | ₩38,275 | -0.56% | 1만 |
|---|
| 2026.02.04 | ₩38,946 | ₩38,946 | ₩38,558 | ₩38,740 | -0.53% | 2만 |
|---|
| 2026.02.03 | ₩39,066 | ₩39,066 | ₩38,551 | ₩38,840 | -0.58% | 1.3만 |
|---|
| 2026.02.02 | ₩39,120 | ₩39,133 | ₩39,062 | ₩39,062 | -0.15% | 1.3만 |
|---|
| 2026.01.30 | ₩38,812 | ₩38,812 | ₩38,618 | ₩38,812 | 0.00% | 1.7만 |
|---|
| 2026.01.29 | ₩38,732 | ₩38,974 | ₩38,732 | ₩38,974 | +0.63% | 8.6천 |
|---|
| 2026.01.28 | ₩39,079 | ₩39,079 | ₩38,839 | ₩38,892 | -0.48% | 1.3만 |
|---|
| 2026.01.27 | ₩38,879 | ₩38,958 | ₩38,879 | ₩38,932 | +0.14% | 3.1만 |
|---|
| 2026.01.26 | ₩38,852 | ₩38,919 | ₩38,852 | ₩38,852 | 0.00% | 9.5천 |
|---|
| 2026.01.23 | ₩38,745 | ₩38,812 | ₩38,678 | ₩38,726 | -0.05% | 5.3천 |
|---|
| 2026.01.22 | ₩38,906 | ₩38,959 | ₩38,825 | ₩38,839 | -0.17% | 1.5만 |
|---|
| 2026.01.21 | ₩38,304 | ₩38,772 | ₩38,304 | ₩38,654 | +0.92% | 1.4만 |
|---|
| 2026.01.20 | ₩38,357 | ₩38,411 | ₩38,049 | ₩38,077 | -0.73% | 2만 |
|---|
| 2026.01.16 | ₩38,839 | ₩38,852 | ₩38,772 | ₩38,774 | -0.17% | 1.7만 |
|---|
| 2026.01.15 | ₩38,865 | ₩38,986 | ₩38,813 | ₩38,817 | -0.12% | 1.1만 |
|---|
| 2026.01.14 | ₩38,718 | ₩38,718 | ₩38,472 | ₩38,670 | -0.12% | 43.7만 |
|---|
| 2026.01.13 | ₩38,839 | ₩38,839 | ₩38,732 | ₩38,793 | -0.12% | 1.2만 |
|---|
| 2026.01.12 | ₩38,718 | ₩38,922 | ₩38,718 | ₩38,922 | +0.53% | 8.4천 |
|---|
| 2026.01.09 | ₩38,745 | ₩38,919 | ₩38,745 | ₩38,892 | +0.38% | 3.3천 |
|---|
| 2026.01.08 | ₩38,638 | ₩38,665 | ₩38,611 | ₩38,651 | +0.03% | 7.2천 |
|---|
| 2026.01.07 | ₩38,732 | ₩38,839 | ₩38,611 | ₩38,629 | -0.27% | 9.3천 |
|---|
| 2026.01.06 | ₩38,598 | ₩38,805 | ₩38,598 | ₩38,805 | +0.54% | 6.1천 |
|---|
| 2026.01.05 | ₩38,531 | ₩38,558 | ₩38,477 | ₩38,477 | -0.14% | 6.4천 |
|---|
| 2026.01.02 | ₩38,103 | ₩38,210 | ₩38,049 | ₩38,158 | +0.14% | 7.9천 |
|---|
| 2025.12.31 | ₩38,304 | ₩38,344 | ₩38,089 | ₩38,089 | -0.56% | 1.1만 |
|---|
| 2025.12.30 | ₩38,424 | ₩38,451 | ₩38,411 | ₩38,421 | -0.01% | 6.2천 |
|---|
| 2025.12.29 | ₩38,558 | ₩38,638 | ₩38,518 | ₩38,583 | +0.07% | 4.2천 |
|---|
| 2025.12.26 | ₩38,732 | ₩38,732 | ₩38,665 | ₩38,718 | -0.03% | 4.2천 |
|---|
| 2025.12.24 | ₩38,732 | ₩38,758 | ₩38,732 | ₩38,752 | +0.05% | 5.2천 |
|---|
| 2025.12.23 | ₩38,397 | ₩38,584 | ₩38,397 | ₩38,582 | +0.48% | 1.3만 |
|---|
| 2025.12.22 | ₩38,384 | ₩38,504 | ₩38,384 | ₩38,504 | +0.31% | 1.1만 |
|---|
| 2025.12.19 | ₩38,263 | ₩38,317 | ₩38,231 | ₩38,231 | -0.08% | 2.5천 |
|---|
| 2025.12.18 | ₩38,023 | ₩38,196 | ₩37,977 | ₩37,977 | -0.12% | 1.7만 |
|---|
| 2025.12.17 | ₩38,063 | ₩38,063 | ₩37,701 | ₩37,701 | -0.95% | 4.4천 |
|---|
| 2025.12.16 | ₩38,049 | ₩38,116 | ₩37,889 | ₩38,089 | +0.11% | 1만 |
|---|
| 2025.12.15 | ₩38,183 | ₩38,237 | ₩38,170 | ₩38,215 | +0.08% | 6.2천 |
|---|
| 2025.12.12 | ₩38,516 | ₩38,516 | ₩38,116 | ₩38,210 | -0.80% | 1만 |
|---|
| 2025.12.11 | ₩38,464 | ₩38,504 | ₩38,451 | ₩38,488 | +0.06% | 6.1천 |
|---|
| 2025.12.10 | ₩38,039 | ₩38,437 | ₩37,996 | ₩38,378 | +0.89% | 1만 |
|---|
| 2025.12.09 | ₩38,130 | ₩38,170 | ₩38,029 | ₩38,029 | -0.26% | 5.7천 |
|---|
| 2025.12.08 | ₩38,237 | ₩38,237 | ₩38,009 | ₩38,035 | -0.53% | 7.6천 |
|---|
| 2025.12.05 | ₩38,277 | ₩38,277 | ₩38,218 | ₩38,218 | -0.15% | 3.8천 |
|---|
| 2025.12.04 | ₩38,130 | ₩38,143 | ₩38,049 | ₩38,101 | -0.07% | 3.2천 |
|---|
| 2025.12.03 | ₩38,045 | ₩38,130 | ₩38,009 | ₩38,103 | +0.15% | 8.5천 |
|---|
| 2025.12.02 | ₩37,902 | ₩37,969 | ₩37,835 | ₩37,916 | +0.04% | 1.2만 |
|---|
| 2025.12.01 | ₩37,835 | ₩38,009 | ₩37,807 | ₩37,807 | -0.07% | 8.8천 |
|---|
| 2025.11.28 | ₩37,835 | ₩38,036 | ₩37,835 | ₩38,036 | +0.53% | 2.5천 |
|---|
| 2025.11.26 | ₩37,635 | ₩37,916 | ₩37,635 | ₩37,849 | +0.57% | 9.5천 |
|---|
| 2025.11.25 | ₩37,033 | ₩37,588 | ₩37,033 | ₩37,588 | +1.50% | 7.5천 |
|---|
| 2025.11.24 | ₩36,885 | ₩37,247 | ₩36,885 | ₩37,169 | +0.77% | 6.8천 |
|---|
| 2025.11.21 | ₩36,538 | ₩37,019 | ₩36,538 | ₩36,765 | +0.62% | 6.4천 |
|---|
| 2025.11.20 | ₩36,839 | ₩36,839 | ₩36,337 | ₩36,338 | -1.36% | 3.9천 |
|---|
| 2025.11.19 | ₩37,059 | ₩37,260 | ₩36,853 | ₩37,006 | -0.14% | 8천 |
|---|
| 2025.11.18 | ₩37,019 | ₩37,166 | ₩36,725 | ₩36,912 | -0.29% | 1.5만 |
|---|
| 2025.11.17 | ₩37,612 | ₩37,657 | ₩37,046 | ₩37,180 | -1.15% | 41.4만 |
|---|
| 2025.11.14 | ₩37,140 | ₩37,782 | ₩37,140 | ₩37,581 | +1.19% | 1.1만 |
|---|
| 2025.11.13 | ₩37,822 | ₩37,862 | ₩37,554 | ₩37,584 | -0.63% | 1.1만 |
|---|
| 2025.11.12 | ₩38,306 | ₩38,306 | ₩38,210 | ₩38,265 | -0.11% | 2.6천 |
|---|
| 2025.11.11 | ₩38,116 | ₩38,304 | ₩38,076 | ₩38,250 | +0.35% | 1.3만 |
|---|
| 2025.11.10 | ₩38,116 | ₩38,263 | ₩37,929 | ₩38,210 | +0.25% | 1.3만 |
|---|
| 2025.11.07 | ₩37,367 | ₩37,635 | ₩37,153 | ₩37,635 | +0.72% | 9.5천 |
|---|
| 2025.11.06 | ₩37,701 | ₩37,795 | ₩37,581 | ₩37,602 | -0.26% | 1.1만 |
|---|
| 2025.11.05 | ₩38,076 | ₩38,290 | ₩38,076 | ₩38,156 | +0.21% | 2만 |
|---|
| 2025.11.04 | ₩38,143 | ₩38,210 | ₩37,942 | ₩37,942 | -0.53% | 3.2만 |
|---|
| 2025.11.03 | ₩38,477 | ₩38,584 | ₩38,477 | ₩38,516 | +0.10% | 1.1만 |
|---|
| 2025.10.31 | ₩38,397 | ₩38,531 | ₩38,317 | ₩38,451 | +0.14% | 1.5만 |
|---|
| 2025.10.30 | ₩38,491 | ₩38,558 | ₩38,330 | ₩38,330 | -0.42% | 1.6만 |
|---|
| 2025.10.29 | ₩38,865 | ₩38,865 | ₩38,625 | ₩38,678 | -0.48% | 2.3만 |
|---|
| 2025.10.28 | ₩38,678 | ₩38,839 | ₩38,665 | ₩38,758 | +0.21% | 2.3만 |
|---|
| 2025.10.27 | ₩38,551 | ₩38,651 | ₩38,544 | ₩38,651 | +0.26% | 3.1만 |
|---|
| 2025.10.24 | ₩38,170 | ₩38,210 | ₩38,103 | ₩38,103 | -0.18% | 7.7천 |
|---|
| 2025.10.23 | ₩37,675 | ₩37,862 | ₩37,675 | ₩37,815 | +0.37% | 1.3만 |
|---|
| 2025.10.22 | ₩37,701 | ₩37,701 | ₩37,273 | ₩37,545 | -0.42% | 1.1만 |
|---|
| 2025.10.21 | ₩37,822 | ₩37,889 | ₩37,808 | ₩37,862 | +0.11% | 1.7만 |
|---|
| 2025.10.20 | ₩37,728 | ₩37,849 | ₩37,728 | ₩37,822 | +0.25% | 3.6만 |
|---|
| 2025.10.17 | ₩37,193 | ₩37,434 | ₩37,180 | ₩37,380 | +0.50% | 4.4천 |
|---|
| 2025.10.16 | ₩37,340 | ₩37,340 | ₩37,153 | ₩37,193 | -0.39% | 2.6천 |
|---|
| 2025.10.15 | ₩37,621 | ₩37,621 | ₩37,093 | ₩37,421 | -0.53% | 9.5천 |
|---|
| 2025.10.14 | ₩37,354 | ₩37,407 | ₩37,220 | ₩37,220 | -0.36% | 3.9천 |
|---|
| 2025.10.13 | ₩37,086 | ₩37,340 | ₩37,086 | ₩37,300 | +0.58% | 1.5만 |
|---|
| 2025.10.10 | ₩37,109 | ₩37,126 | ₩36,671 | ₩36,671 | -1.18% | 2.5천 |
|---|